ＦＦＲＩセキュリティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,995 | 5,040 | 4,930 | 4,940 | -55 | -1.1% | 81,800 |
| 2017/05/09 | 4,960 | 5,100 | 4,950 | 4,995 | +125 | +2.6% | 155,500 |
| 2017/05/08 | 4,825 | 4,875 | 4,805 | 4,870 | +115 | +2.4% | 77,300 |
| 2017/05/02 | 4,780 | 4,780 | 4,730 | 4,755 | +30 | +0.6% | 35,700 |
| 2017/05/01 | 4,765 | 4,785 | 4,715 | 4,725 | +30 | +0.6% | 56,800 |
| 2017/04/28 | 4,735 | 4,865 | 4,680 | 4,695 | +80 | +1.7% | 166,500 |
| 2017/04/27 | 4,660 | 4,670 | 4,600 | 4,615 | +15 | +0.3% | 31,500 |
| 2017/04/26 | 4,685 | 4,720 | 4,600 | 4,600 | +80 | +1.8% | 80,800 |
| 2017/04/25 | 4,445 | 4,520 | 4,425 | 4,520 | +95 | +2.1% | 36,600 |
| 2017/04/24 | 4,480 | 4,520 | 4,415 | 4,425 | -25 | -0.6% | 41,000 |
| 2017/04/21 | 4,615 | 4,615 | 4,445 | 4,450 | -120 | -2.6% | 112,400 |
| 2017/04/20 | 4,480 | 4,580 | 4,475 | 4,570 | +100 | +2.2% | 46,400 |
| 2017/04/19 | 4,450 | 4,595 | 4,450 | 4,470 | -15 | -0.3% | 59,100 |
| 2017/04/18 | 4,580 | 4,620 | 4,460 | 4,485 | +5 | +0.1% | 48,900 |
| 2017/04/17 | 4,335 | 4,515 | 4,335 | 4,480 | +115 | +2.6% | 41,400 |
| 2017/04/14 | 4,400 | 4,640 | 4,350 | 4,365 | -30 | -0.7% | 84,300 |
| 2017/04/13 | 4,280 | 4,455 | 4,280 | 4,395 | ±0 | ±0% | 57,500 |
| 2017/04/12 | 4,425 | 4,455 | 4,305 | 4,395 | -110 | -2.4% | 80,400 |
| 2017/04/11 | 4,510 | 4,590 | 4,465 | 4,505 | -55 | -1.2% | 66,100 |
| 2017/04/10 | 4,630 | 4,670 | 4,560 | 4,560 | -70 | -1.5% | 41,700 |
| 2017/04/07 | 4,610 | 4,700 | 4,510 | 4,630 | +55 | +1.2% | 64,000 |
| 2017/04/06 | 4,680 | 4,715 | 4,510 | 4,575 | -200 | -4.2% | 94,400 |
| 2017/04/05 | 4,745 | 4,810 | 4,545 | 4,775 | +50 | +1.1% | 93,400 |
| 2017/04/04 | 4,835 | 4,910 | 4,645 | 4,725 | -125 | -2.6% | 98,500 |
| 2017/04/03 | 4,930 | 4,955 | 4,840 | 4,850 | -80 | -1.6% | 56,800 |
| 2017/03/31 | 4,995 | 5,010 | 4,925 | 4,930 | -20 | -0.4% | 42,000 |
| 2017/03/30 | 5,090 | 5,110 | 4,940 | 4,950 | -100 | -2% | 86,500 |
| 2017/03/29 | 4,900 | 5,070 | 4,860 | 5,050 | +210 | +4.3% | 101,400 |
| 2017/03/28 | 4,810 | 4,930 | 4,805 | 4,840 | -10 | -0.2% | 84,000 |
| 2017/03/27 | 5,070 | 5,100 | 4,850 | 4,850 | -250 | -4.9% | 117,700 |
| 2017/03/24 | 5,140 | 5,150 | 5,070 | 5,100 | -30 | -0.6% | 49,100 |
| 2017/03/23 | 5,200 | 5,220 | 5,090 | 5,130 | -40 | -0.8% | 78,900 |
| 2017/03/22 | 5,050 | 5,180 | 5,000 | 5,170 | +20 | +0.4% | 188,500 |
| 2017/03/21 | 5,160 | 5,200 | 5,100 | 5,150 | -50 | -1% | 73,900 |
| 2017/03/17 | 5,240 | 5,260 | 5,090 | 5,200 | +10 | +0.2% | 205,100 |
| 2017/03/16 | 5,160 | 5,300 | 5,100 | 5,190 | +20 | +0.4% | 195,000 |
| 2017/03/15 | 5,150 | 5,370 | 5,050 | 5,170 | +60 | +1.2% | 466,300 |
| 2017/03/14 | 5,120 | 5,250 | 5,090 | 5,110 | -40 | -0.8% | 192,400 |
| 2017/03/13 | 5,370 | 5,580 | 5,140 | 5,150 | ±0 | ±0% | 1,102,500 |
| 2017/03/10 | 5,230 | 5,260 | 5,080 | 5,150 | -50 | -1% | 102,700 |
| 2017/03/09 | 5,140 | 5,220 | 5,100 | 5,200 | +70 | +1.4% | 109,800 |
| 2017/03/08 | 5,070 | 5,200 | 5,000 | 5,130 | +80 | +1.6% | 179,800 |
| 2017/03/07 | 5,100 | 5,100 | 4,990 | 5,050 | -10 | -0.2% | 103,200 |
| 2017/03/06 | 5,060 | 5,140 | 5,000 | 5,060 | -20 | -0.4% | 133,100 |
| 2017/03/03 | 5,290 | 5,330 | 5,060 | 5,080 | -220 | -4.2% | 230,700 |
| 2017/03/02 | 5,090 | 5,320 | 4,985 | 5,300 | +270 | +5.4% | 327,600 |
| 2017/03/01 | 5,030 | 5,090 | 4,900 | 5,030 | +20 | +0.4% | 176,200 |
| 2017/02/28 | 5,020 | 5,130 | 4,920 | 5,010 | +15 | +0.3% | 202,800 |
| 2017/02/27 | 5,070 | 5,140 | 4,985 | 4,995 | -95 | -1.9% | 137,300 |
| 2017/02/24 | 5,190 | 5,260 | 4,980 | 5,090 | -140 | -2.7% | 296,700 |
1951～
2000
件表示中 / 2587件
類似銘柄と比較する
現在ご覧いただいている「ＦＦＲＩ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＦＦＲＩ | 334,000円 | +29.1% | +0.2% | 0.30% | 61.02倍 | 12.77倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| 出前館 | 24,400円 | +5.1% | - | 0.00% | 24400.00倍 | 0.85倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| 日本通信 | 16,500円 | +16.2% | -45.1% | 0.00% | 55.93倍 | 8.79倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| 朝日放送 | 65,200円 | +0.6% | +218.1% | 1.84% | 18.15倍 | 0.38倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| トヨクモ | 246,200円 | +46.2% | +20.5% | 0.81% | 24.28倍 | 8.78倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
市場注目の銘柄
チャート関連のコラム
